Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television Inc Cl A (NY: GTN-A )

7.740 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 0.7600 0.7600 0.7000 0.7500 7,229 -0.01(-1.32%)
May 28, 2009 0.7600 0.7600 0.7600 0.7600 100 +0.01(+1.33%)
May 27, 2009 0.7500 0.7800 0.7500 0.7500 1,700 +0.00(+0.00%)
May 26, 2009 0.7800 0.8500 0.7500 0.7500 5,414 -0.02(-2.60%)
May 22, 2009 0.7900 0.7900 0.7700 0.7700 1,700 -0.07(-8.33%)
May 21, 2009 0.8600 0.8600 0.8400 0.8400 2,100 -0.05(-5.62%)
May 20, 2009 0.9400 0.9700 0.8900 0.8900 2,400 -0.06(-6.32%)
May 19, 2009 0.9400 0.9500 0.9000 0.9500 2,500 -0.05(-5.00%)
May 18, 2009 1.050 1.050 0.9400 1.000 2,000 -0.05(-4.76%)
May 15, 2009 1.050 1.050 1.050 1.050 1,000 +0.08(+8.25%)
May 13, 2009 1.000 0.9700 0.9700 0.9700 10,000 -0.09(-8.49%)
May 12, 2009 1.060 1.060 1.060 1.060 300 -0.05(-4.50%)
May 11, 2009 1.000 1.140 0.9400 1.110 2,400 +0.15(+15.63%)
May 08, 2009 0.9400 0.9600 0.9208 0.9600 300 +0.02(+2.13%)
May 07, 2009 0.9600 0.9600 0.8900 0.9400 12,500 +0.01(+1.08%)
May 06, 2009 1.020 1.020 0.9100 0.9300 3,600 -0.07(-7.12%)
May 05, 2009 1.001 1.001 1.001 1.001 180 -0.07(-6.94%)
May 04, 2009 1.080 1.090 1.066 1.076 1,578 -0.03(-3.06%)
May 01, 2009 1.050 1.110 1.050 1.110 1,700 +0.11(+11.00%)
Apr 30, 2009 0.9000 1.000 0.9000 1.000 1,000 +0.02(+2.04%)
Apr 29, 2009 0.9200 0.9800 0.8400 0.9800 4,400 +0.04(+4.48%)
Apr 28, 2009 0.9500 1.050 0.8000 0.9380 3,600 -0.01(-1.26%)
Apr 27, 2009 0.8600 1.000 0.8500 0.9500 3,800 +0.03(+3.26%)
Apr 24, 2009 1.190 1.310 0.8500 0.9200 5,500 -0.23(-19.99%)
Apr 23, 2009 0.7400 1.420 0.7400 1.150 14,645 +0.45(+64.27%)
Apr 22, 2009 0.8700 0.8700 0.7000 0.7000 7,700 -0.20(-22.22%)
Apr 21, 2009 0.8300 0.9000 0.7400 0.9000 3,800 +0.04(+4.65%)
Apr 20, 2009 0.8100 0.8600 0.8100 0.8600 2,200 +0.06(+7.37%)
Apr 17, 2009 0.8000 0.9745 0.7000 0.8010 4,020 -0.04(-4.64%)
Apr 16, 2009 0.7500 0.8400 0.6905 0.8400 2,200 +0.04(+5.00%)
Apr 15, 2009 0.7306 0.8000 0.7200 0.8000 2,200 +0.05(+6.67%)
Apr 14, 2009 0.7700 0.8000 0.6500 0.7500 12,367 -0.05(-6.25%)
Apr 13, 2009 0.9000 0.9000 0.8000 0.8000 400 -0.15(-15.79%)
Apr 09, 2009 0.8000 1.169 0.7000 0.9500 5,000 +0.15(+18.75%)
Apr 08, 2009 0.7900 0.8200 0.7700 0.8000 7,200 +0.01(+1.27%)
Apr 07, 2009 0.7700 0.8600 0.7500 0.7900 3,850 +0.02(+2.60%)
Apr 06, 2009 0.7700 0.7700 0.7500 0.7700 4,500 -0.03(-3.75%)
Apr 03, 2009 0.7200 0.8100 0.7200 0.8000 2,400 +0.08(+11.11%)
Apr 02, 2009 0.7300 0.7300 0.7000 0.7200 1,800 +0.02(+2.86%)
Apr 01, 2009 0.7000 0.8000 0.7000 0.7000 2,700 +0.00(+0.00%)
Mar 31, 2009 0.7000 0.7500 0.7000 0.7000 8,400 -0.02(-2.78%)
Mar 30, 2009 0.7500 0.7500 0.7200 0.7200 1,800 -0.16(-18.18%)
Mar 26, 2009 0.8800 0.9000 0.8800 0.8800 7,100 +0.00(+0.00%)
Mar 25, 2009 0.8800 0.8800 0.8800 0.8800 3,600 +0.09(+11.39%)
Mar 24, 2009 0.9300 0.9300 0.7900 0.7900 3,500 -0.09(-10.23%)
Mar 23, 2009 0.9500 0.9500 0.8800 0.8800 5,600 -0.01(-1.12%)
Mar 20, 2009 0.8900 0.8900 0.8900 0.8900 700 -0.01(-1.11%)
Mar 19, 2009 0.9000 0.9000 0.9000 0.9000 100 +0.10(+12.50%)
Mar 18, 2009 0.6500 0.8000 0.6500 0.8000 6,600 +0.05(+6.67%)
Mar 17, 2009 0.6700 0.7500 0.6100 0.7500 4,807 +0.01(+1.35%)
Mar 16, 2009 0.7500 0.8500 0.3900 0.7400 11,400 -0.11(-12.94%)
Mar 13, 2009 0.7500 0.8500 0.7500 0.8500 0 +0.06(+7.59%)
Mar 12, 2009 0.7100 0.7900 0.7000 0.7900 300 +0.15(+23.44%)
Mar 11, 2009 0.6400 0.6600 0.5600 0.6400 8,800 -0.02(-3.03%)
Mar 10, 2009 0.7000 0.7000 0.6600 0.6600 500 +0.02(+3.13%)
Mar 09, 2009 0.7000 0.7200 0.5500 0.6400 8,800 -0.12(-15.79%)
Mar 06, 2009 0.6500 0.7600 0.6500 0.7600 0 +0.14(+22.58%)
Mar 05, 2009 0.5100 0.6700 0.4900 0.6200 5,415 -0.03(-4.62%)
Mar 04, 2009 0.7000 0.7000 0.6500 0.6500 1,500 -0.05(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.